Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First United Corp (NQ: FUNC )

21.86 -0.04 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 4.797 4.797 4.590 4.631 6,097 -0.14(-2.95%)
May 23, 2011 4.689 4.962 4.689 4.772 19,143 +0.11(+2.26%)
May 20, 2011 4.152 4.925 4.152 4.666 17,049 +0.46(+10.85%)
May 19, 2011 4.193 4.259 4.160 4.209 2,267 +0.02(+0.59%)
May 18, 2011 4.143 4.251 4.052 4.185 12,091 +0.05(+1.20%)
May 17, 2011 4.152 4.511 3.879 4.135 27,824 +0.00(+0.00%)
May 16, 2011 3.978 4.135 3.978 4.135 9,900 +0.13(+3.31%)
May 13, 2011 3.887 4.003 3.875 4.003 6,172 +0.12(+2.98%)
May 12, 2011 3.829 3.887 3.804 3.887 4,425 +0.00(+0.00%)
May 11, 2011 3.722 3.887 3.639 3.887 10,392 +0.26(+7.06%)
May 10, 2011 3.647 3.647 3.569 3.631 19,277 -0.05(-1.35%)
May 09, 2011 3.603 3.804 3.603 3.680 20,028 +0.17(+4.71%)
May 06, 2011 3.465 3.515 3.432 3.515 5,128 +0.04(+1.19%)
May 05, 2011 3.316 3.556 3.316 3.473 30,844 +0.10(+2.94%)
May 04, 2011 3.556 3.597 3.374 3.374 26,079 -0.13(-3.77%)
May 03, 2011 3.515 4.259 3.333 3.507 68,511 +0.20(+6.00%)
May 02, 2011 3.242 3.308 2.986 3.308 18,815 +0.43(+14.94%)
Apr 29, 2011 2.895 2.928 2.737 2.878 15,275 +0.22(+8.41%)
Apr 28, 2011 2.613 2.655 2.613 2.655 665 +0.05(+1.81%)
Apr 27, 2011 2.762 2.762 2.608 2.608 1,934 +0.03(+1.06%)
Apr 26, 2011 2.638 2.744 2.572 2.580 11,358 -0.12(-4.59%)
Apr 25, 2011 2.659 2.729 2.646 2.704 7,678 -0.02(-0.60%)
Apr 21, 2011 2.657 2.721 2.646 2.721 2,395 +0.08(+3.13%)
Apr 20, 2011 2.762 2.762 2.638 2.638 3,627 -0.16(-5.62%)
Apr 19, 2011 2.580 2.795 2.580 2.795 2,428 +0.17(+6.29%)
Apr 18, 2011 2.580 2.734 2.572 2.630 5,200 +0.06(+2.25%)
Apr 15, 2011 2.696 3.225 2.489 2.572 11,530 +0.08(+3.33%)
Apr 14, 2011 2.489 2.514 2.489 2.489 3,869 -0.07(-2.90%)
Apr 13, 2011 2.555 2.576 2.464 2.564 8,541 +0.02(+0.65%)
Apr 12, 2011 2.597 2.605 2.547 2.547 4,591 -0.04(-1.60%)
Apr 11, 2011 2.456 2.895 2.456 2.589 16,152 +0.12(+5.01%)
Apr 08, 2011 2.464 2.481 2.415 2.465 5,363 -0.02(-0.64%)
Apr 07, 2011 2.489 2.522 2.464 2.481 10,403 -0.06(-2.28%)
Apr 06, 2011 2.539 2.564 2.539 2.539 1,623 -0.01(-0.32%)
Apr 05, 2011 2.555 2.688 2.539 2.547 6,946 -0.02(-0.65%)
Apr 04, 2011 2.655 2.655 2.522 2.564 3,004 -0.04(-1.59%)
Apr 01, 2011 2.688 2.688 2.522 2.605 4,418 +0.05(+1.94%)
Mar 31, 2011 2.597 2.605 2.490 2.555 6,666 -0.09(-3.44%)
Mar 29, 2011 2.646 2.646 2.646 2.646 0 +0.16(+6.31%)
Mar 28, 2011 2.589 2.589 2.481 2.489 4,594 -0.07(-2.59%)
Mar 25, 2011 2.555 2.555 2.555 2.555 1,126 +0.00(+0.00%)
Mar 24, 2011 2.555 2.561 2.555 2.555 4,897 -0.01(-0.32%)
Mar 23, 2011 2.564 2.605 2.555 2.564 10,498 -0.04(-1.59%)
Mar 22, 2011 2.564 2.605 2.564 2.605 8,101 +0.01(+0.38%)
Mar 21, 2011 2.539 2.671 2.539 2.595 2,024 -0.05(-2.07%)
Mar 18, 2011 2.564 2.650 2.423 2.650 8,805 +0.23(+9.37%)
Mar 17, 2011 2.415 2.481 2.415 2.423 2,307 +0.02(+1.04%)
Mar 16, 2011 2.415 2.415 2.398 2.398 14,657 -0.02(-1.03%)
Mar 15, 2011 2.299 2.692 2.283 2.423 4,964 -0.02(-0.68%)
Mar 14, 2011 2.514 2.787 2.440 2.440 18,489 -0.07(-2.96%)
Mar 11, 2011 2.481 2.539 2.481 2.514 13,484 +0.03(+1.33%)
Mar 10, 2011 2.564 2.564 2.481 2.481 7,598 -0.12(-4.72%)
Mar 09, 2011 2.646 2.787 2.481 2.604 47,071 -0.12(-4.30%)
Mar 08, 2011 2.787 2.787 2.580 2.721 7,810 -0.08(-2.95%)
Mar 07, 2011 2.795 2.804 2.795 2.804 1,451 -0.05(-1.74%)
Mar 04, 2011 3.035 3.101 2.837 2.853 35,132 -0.17(-5.48%)
Mar 03, 2011 3.110 3.110 2.977 3.019 3,482 -0.17(-5.19%)
Mar 02, 2011 3.101 3.184 3.019 3.184 5,962 +0.15(+4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.